Echtzeit-Aktienkurs Computer Programs and Systems Inc.
Bid:
Ask:
Aktienkurse zur Computer Programs and Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 31,22 | 31,42 | 31,22 | 31,41 | 0,29% | - |
| 25.02.2021 | 31,12 | 31,39 | 31,12 | 31,32 | 1,41% | - |
| 24.02.2021 | 31,04 | 31,04 | 30,88 | 30,89 | 1,76% | - |
| 23.02.2021 | 29,83 | 30,88 | 29,82 | 30,35 | 0,80% | - |
| 22.02.2021 | 29,63 | 30,38 | 29,57 | 30,11 | 1,31% | - |
| 19.02.2021 | 29,54 | 30,36 | 0,00 | 29,72 | 2,06% | - |
| 18.02.2021 | 29,07 | 29,48 | 28,62 | 29,12 | -1,51% | - |
| 17.02.2021 | 29,53 | 29,60 | 29,52 | 29,57 | -1,63% | - |
| 16.02.2021 | 29,70 | 30,20 | 29,36 | 30,06 | -0,87% | - |
| 12.02.2021 | 29,52 | 30,72 | 29,21 | 30,32 | 3,20% | - |
| 11.02.2021 | 31,74 | 31,74 | 29,29 | 29,38 | -10,78% | - |
| 10.02.2021 | 31,26 | 33,33 | 30,75 | 32,93 | -5,22% | - |
| 09.02.2021 | 35,38 | 36,35 | 34,21 | 34,75 | 0,42% | - |
| 08.02.2021 | 33,89 | 34,71 | 33,47 | 34,60 | 7,09% | - |
| 05.02.2021 | 32,13 | 32,87 | 31,66 | 32,31 | 0,69% | - |
| 04.02.2021 | 32,09 | 32,09 | 32,09 | 32,09 | 1,47% | - |
| 03.02.2021 | 31,31 | 31,82 | 30,66 | 31,63 | 0,81% | - |
| 02.02.2021 | 31,17 | 31,51 | 30,75 | 31,37 | 0,32% | - |
| 01.02.2021 | 31,64 | 31,88 | 31,07 | 31,27 | 1,30% | - |
| 29.01.2021 | 30,28 | 31,15 | 29,83 | 30,87 | 2,35% | - |
| 28.01.2021 | 30,67 | 31,06 | 30,11 | 30,16 | -3,27% | - |
| 27.01.2021 | 30,46 | 31,84 | 30,32 | 31,18 | 0,87% | - |
| 26.01.2021 | 30,96 | 30,96 | 30,91 | 30,91 | 1,41% | - |
| 25.01.2021 | 31,17 | 31,24 | 30,06 | 30,48 | -0,77% | - |
| 22.01.2021 | 29,97 | 31,15 | 29,81 | 30,72 | 1,19% | - |
| 21.01.2021 | 29,60 | 30,63 | 29,53 | 30,36 | 2,40% | - |
| 20.01.2021 | 29,65 | 29,65 | 29,65 | 29,65 | 1,09% | - |
| 19.01.2021 | 29,13 | 29,49 | 28,72 | 29,33 | 1,00% | - |
| 15.01.2021 | 29,20 | 29,49 | 28,87 | 29,04 | -2,49% | - |
| 14.01.2021 | 29,94 | 30,69 | 29,75 | 29,78 | 1,40% | - |
| 13.01.2021 | 29,39 | 29,52 | 29,16 | 29,37 | 0,07% | - |
| 12.01.2021 | 28,92 | 29,61 | 28,85 | 29,35 | 2,62% | - |
| 11.01.2021 | 29,29 | 29,34 | 28,36 | 28,60 | -2,37% | - |
| 08.01.2021 | 28,69 | 29,61 | 28,61 | 29,29 | 0,88% | - |
| 07.01.2021 | 28,97 | 29,23 | 28,72 | 29,04 | 0,16% | - |
| 06.01.2021 | 28,41 | 29,64 | 28,10 | 28,99 | 6,09% | - |
| 05.01.2021 | 27,17 | 27,78 | 26,92 | 27,33 | 2,02% | - |
| 04.01.2021 | 26,65 | 27,03 | 26,24 | 26,79 | -0,58% | - |
| 31.12.2020 | 26,88 | 27,04 | 26,51 | 26,94 | 0,15% | - |
| 30.12.2020 | 27,31 | 27,45 | 26,82 | 26,90 | -1,72% | - |
| 29.12.2020 | 27,55 | 27,71 | 27,12 | 27,37 | -0,82% | - |
| 28.12.2020 | 27,41 | 28,16 | 26,92 | 27,60 | 1,04% | - |
| 24.12.2020 | 27,27 | 27,96 | 26,93 | 27,31 | -0,58% | - |
| 23.12.2020 | 27,29 | 27,72 | 27,26 | 27,47 | 0,37% | - |
| 22.12.2020 | 27,38 | 27,59 | 27,14 | 27,37 | 0,77% | - |
| 21.12.2020 | 26,70 | 27,31 | 26,58 | 27,16 | -1,27% | - |
| 18.12.2020 | 27,80 | 28,30 | 27,22 | 27,51 | -0,94% | - |
| 17.12.2020 | 27,53 | 27,97 | 27,10 | 27,77 | 0,05% | - |
| 16.12.2020 | 27,68 | 28,41 | 27,22 | 27,76 | 0,62% | - |
| 15.12.2020 | 26,95 | 28,05 | 26,71 | 27,59 | 1,34% | - |
| 14.12.2020 | 27,02 | 27,68 | 26,64 | 27,22 | 0,81% | - |
| 11.12.2020 | 27,37 | 27,72 | 26,95 | 27,00 | -2,24% | - |
| 10.12.2020 | 28,20 | 28,40 | 27,47 | 27,62 | -3,19% | - |
| 09.12.2020 | 29,20 | 29,46 | 28,40 | 28,53 | -11,11% | - |
| 08.12.2020 | 27,82 | 32,10 | 27,58 | 32,10 | 14,32% | - |
| 07.12.2020 | 28,02 | 28,38 | 27,94 | 28,08 | 0,00% | - |
| 04.12.2020 | 28,10 | 28,83 | 28,01 | 28,08 | 0,61% | - |
| 03.12.2020 | 28,14 | 28,54 | 27,53 | 27,91 | -0,69% | - |
| 02.12.2020 | 27,92 | 28,10 | 27,33 | 28,10 | 0,43% | - |
| 01.12.2020 | 28,47 | 28,51 | 27,45 | 27,98 | -1,69% | - |
| 30.11.2020 | 28,58 | 28,63 | 28,32 | 28,46 | -3,87% | - |
| 27.11.2020 | 28,69 | 30,94 | 28,27 | 29,61 | 1,54% | - |
| 25.11.2020 | 29,12 | 29,24 | 28,58 | 29,16 | -2,88% | - |
| 24.11.2020 | 28,94 | 30,68 | 28,88 | 30,02 | 5,13% | - |
| 23.11.2020 | 28,58 | 28,79 | 28,38 | 28,56 | -1,07% | - |
| 20.11.2020 | 29,21 | 29,38 | 28,61 | 28,87 | 0,33% | - |
| 19.11.2020 | 28,77 | 28,78 | 28,77 | 28,77 | -2,03% | - |
| 18.11.2020 | 29,61 | 29,69 | 29,24 | 29,37 | -0,89% | - |
| 17.11.2020 | 29,55 | 29,63 | 29,55 | 29,63 | 0,59% | - |
| 16.11.2020 | 29,70 | 29,81 | 29,09 | 29,46 | -0,64% | - |
| 13.11.2020 | 29,35 | 29,81 | 28,77 | 29,65 | 0,90% | - |
| 12.11.2020 | 29,28 | 30,28 | 29,07 | 29,38 | 0,63% | - |
| 11.11.2020 | 29,75 | 29,75 | 29,20 | 29,20 | -2,50% | - |
| 10.11.2020 | 29,43 | 30,40 | 0,00 | 29,95 | 4,81% | - |
| 09.11.2020 | 0,00 | 29,22 | 0,00 | 28,57 | 2,71% | - |
| 06.11.2020 | 0,00 | 28,74 | 0,00 | 27,82 | -0,89% | - |
| 05.11.2020 | 28,41 | 28,90 | 27,54 | 28,07 | 1,37% | - |
| 04.11.2020 | 27,48 | 28,20 | 0,00 | 27,69 | -1,14% | - |
| 03.11.2020 | 27,79 | 28,07 | 27,49 | 28,01 | 3,76% | - |
| 02.11.2020 | 28,17 | 28,31 | 26,93 | 26,99 | -2,67% | - |
| 30.10.2020 | 27,97 | 28,57 | 27,49 | 27,73 | -0,95% | - |
| 29.10.2020 | 27,57 | 28,51 | 27,20 | 28,00 | -0,74% | - |
| 28.10.2020 | 28,21 | 28,52 | 27,56 | 28,21 | -4,84% | - |
| 27.10.2020 | 29,64 | 29,64 | 29,64 | 29,64 | 3,22% | - |
| 26.10.2020 | 28,65 | 28,88 | 28,11 | 28,72 | -0,98% | - |
| 23.10.2020 | 29,02 | 29,48 | 28,57 | 29,00 | 0,47% | - |
| 22.10.2020 | 28,76 | 29,10 | 28,33 | 28,87 | 1,23% | - |
| 21.10.2020 | 28,23 | 28,67 | 28,06 | 28,52 | -1,16% | - |
| 20.10.2020 | 27,96 | 28,85 | 27,69 | 28,85 | 2,34% | - |
| 19.10.2020 | 28,83 | 28,94 | 27,68 | 28,19 | -2,17% | - |
| 16.10.2020 | 28,95 | 29,52 | 28,60 | 28,82 | -0,40% | - |
| 15.10.2020 | 28,36 | 29,40 | 28,20 | 28,93 | 2,08% | - |
| 14.10.2020 | 29,16 | 29,44 | 28,34 | 28,34 | -2,48% | - |
| 13.10.2020 | 28,15 | 29,17 | 28,14 | 29,06 | 1,72% | - |
| 12.10.2020 | 27,85 | 28,61 | 27,83 | 28,57 | 1,01% | - |
| 09.10.2020 | 28,65 | 28,65 | 27,81 | 28,29 | 0,91% | - |
| 08.10.2020 | 28,00 | 28,20 | 27,29 | 28,03 | 2,60% | - |
| 07.10.2020 | 27,32 | 27,32 | 27,32 | 27,32 | -1,41% | - |
| 06.10.2020 | 27,39 | 28,75 | 27,34 | 27,71 | -0,23% | - |
| 05.10.2020 | 27,28 | 28,24 | 27,28 | 27,78 | 1,91% | - |